Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.28 | 27.39 | 27.25 | 27.36 | 934,979 | +0.11(+0.42%) |
Jan 30, 2020 | 27.22 | 27.31 | 27.21 | 27.25 | 365,814 | +0.02(+0.07%) |
Jan 29, 2020 | 27.19 | 27.23 | 27.15 | 27.23 | 153,614 | +0.08(+0.28%) |
Jan 28, 2020 | 27.20 | 27.21 | 27.13 | 27.15 | 206,089 | -0.08(-0.28%) |
Jan 27, 2020 | 27.25 | 27.25 | 27.18 | 27.23 | 231,910 | +0.08(+0.28%) |
Jan 24, 2020 | 27.15 | 27.17 | 27.12 | 27.15 | 778,603 | +0.05(+0.17%) |
Jan 23, 2020 | 27.13 | 27.17 | 27.11 | 27.11 | 377,177 | -0.01(-0.04%) |
Jan 22, 2020 | 27.10 | 27.12 | 27.07 | 27.12 | 178,459 | +0.05(+0.17%) |
Jan 21, 2020 | 27.10 | 27.11 | 27.04 | 27.07 | 500,303 | +0.03(+0.11%) |
Jan 17, 2020 | 27.03 | 27.04 | 26.98 | 27.04 | 304,822 | -0.03(-0.10%) |
Jan 16, 2020 | 27.13 | 27.13 | 27.05 | 27.07 | 554,517 | -0.04(-0.14%) |
Jan 15, 2020 | 27.11 | 27.17 | 27.07 | 27.11 | 189,177 | +0.09(+0.35%) |
Jan 14, 2020 | 27.01 | 27.03 | 27.00 | 27.01 | 367,895 | -0.05(-0.17%) |
Jan 13, 2020 | 27.04 | 27.08 | 27.03 | 27.06 | 824,840 | -0.04(-0.14%) |
Jan 10, 2020 | 27.02 | 27.10 | 26.99 | 27.10 | 642,421 | +0.08(+0.28%) |
Jan 09, 2020 | 27.02 | 27.07 | 27.00 | 27.02 | 443,151 | -0.09(-0.31%) |
Jan 08, 2020 | 27.18 | 27.18 | 27.05 | 27.11 | 482,804 | -0.09(-0.31%) |
Jan 07, 2020 | 27.18 | 27.21 | 27.16 | 27.19 | 232,601 | -0.09(-0.31%) |
Jan 06, 2020 | 27.31 | 27.32 | 27.26 | 27.28 | 585,753 | +0.05(+0.17%) |
Jan 03, 2020 | 27.28 | 27.29 | 27.22 | 27.23 | 1,220,029 | +0.01(+0.03%) |
Jan 02, 2020 | 27.18 | 27.26 | 26.96 | 27.22 | 957,881 | -0.03(-0.10%) |
Dec 31, 2019 | 27.28 | 27.29 | 27.22 | 27.25 | 1,362,026 | +0.10(+0.38%) |
Dec 30, 2019 | 27.13 | 27.17 | 27.11 | 27.14 | 616,110 | -0.04(-0.14%) |
Dec 27, 2019 | 27.13 | 27.19 | 27.10 | 27.18 | 370,164 | +0.10(+0.38%) |
Dec 26, 2019 | 27.04 | 27.09 | 27.03 | 27.08 | 364,198 | +0.09(+0.35%) |
Dec 24, 2019 | 26.98 | 27.03 | 26.98 | 26.98 | 141,890 | +0.03(+0.11%) |
Dec 23, 2019 | 27.04 | 27.04 | 26.96 | 26.96 | 332,838 | +0.00(+0.00%) |
Dec 20, 2019 | 27.00 | 27.00 | 26.96 | 26.96 | 462,890 | -0.04(-0.15%) |
Dec 19, 2019 | 27.00 | 27.04 | 26.96 | 27.00 | 289,795 | -0.05(-0.17%) |
Dec 18, 2019 | 27.08 | 27.08 | 27.02 | 27.04 | 765,682 | -0.09(-0.35%) |
Dec 17, 2019 | 27.11 | 27.14 | 27.07 | 27.14 | 299,071 | +0.02(+0.07%) |
Dec 16, 2019 | 27.12 | 27.16 | 27.10 | 27.12 | 463,647 | +0.04(+0.14%) |
Dec 13, 2019 | 27.10 | 27.14 | 27.04 | 27.08 | 274,528 | +0.05(+0.17%) |
Dec 12, 2019 | 27.13 | 27.13 | 26.96 | 27.03 | 333,228 | -0.13(-0.49%) |
Dec 11, 2019 | 27.01 | 27.17 | 26.99 | 27.17 | 189,763 | +0.19(+0.72%) |
Dec 10, 2019 | 27.00 | 27.00 | 26.94 | 26.97 | 254,778 | +0.00(+0.02%) |
Dec 09, 2019 | 27.00 | 27.00 | 26.93 | 26.97 | 265,246 | +0.03(+0.11%) |
Dec 06, 2019 | 26.97 | 26.97 | 26.93 | 26.94 | 207,325 | -0.08(-0.28%) |
Dec 05, 2019 | 26.99 | 27.03 | 26.93 | 27.01 | 162,123 | +0.02(+0.07%) |
Dec 04, 2019 | 27.05 | 27.05 | 26.98 | 27.00 | 268,775 | +0.00(+0.00%) |
Dec 03, 2019 | 26.93 | 27.03 | 26.92 | 27.00 | 157,262 | +0.12(+0.46%) |
Dec 02, 2019 | 26.79 | 26.91 | 26.79 | 26.87 | 562,385 | -0.01(-0.05%) |
Nov 29, 2019 | 26.87 | 26.91 | 26.86 | 26.89 | 70,550 | -0.03(-0.11%) |
Nov 27, 2019 | 26.88 | 26.92 | 26.84 | 26.91 | 152,646 | +0.01(+0.04%) |
Nov 26, 2019 | 26.94 | 26.94 | 26.87 | 26.90 | 171,419 | +0.04(+0.14%) |
Nov 25, 2019 | 26.88 | 26.92 | 26.87 | 26.87 | 84,139 | -0.04(-0.14%) |
Nov 22, 2019 | 26.98 | 26.98 | 26.89 | 26.90 | 97,456 | -0.04(-0.14%) |
Nov 21, 2019 | 26.95 | 26.99 | 26.91 | 26.94 | 78,239 | -0.06(-0.21%) |
Nov 20, 2019 | 27.02 | 27.06 | 26.97 | 27.00 | 131,065 | +0.01(+0.03%) |
Nov 19, 2019 | 27.00 | 27.03 | 26.98 | 26.99 | 112,469 | +0.02(+0.07%) |
Nov 18, 2019 | 26.92 | 27.01 | 26.92 | 26.97 | 97,575 | +0.03(+0.11%) |
Nov 15, 2019 | 26.91 | 26.94 | 26.90 | 26.94 | 167,159 | +0.05(+0.18%) |
Nov 14, 2019 | 26.84 | 26.91 | 26.82 | 26.89 | 94,773 | +0.10(+0.39%) |
Nov 13, 2019 | 26.79 | 26.80 | 26.76 | 26.79 | 190,196 | +0.07(+0.25%) |
Nov 12, 2019 | 26.76 | 26.76 | 26.70 | 26.73 | 376,483 | -0.08(-0.28%) |
Nov 11, 2019 | 26.89 | 26.89 | 26.77 | 26.80 | 523,142 | +0.05(+0.18%) |
Nov 08, 2019 | 26.80 | 26.80 | 26.73 | 26.75 | 2,526,559 | -0.08(-0.32%) |
Nov 07, 2019 | 26.94 | 26.95 | 26.80 | 26.84 | 260,920 | -0.17(-0.63%) |
Nov 06, 2019 | 27.05 | 27.05 | 27.00 | 27.01 | 192,378 | +0.01(+0.04%) |
Nov 05, 2019 | 27.09 | 27.09 | 26.97 | 27.00 | 248,149 | -0.17(-0.64%) |
Nov 04, 2019 | 27.19 | 27.28 | 27.15 | 27.17 | 283,529 | -0.16(-0.57%) |